Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2024 | CNY | 16.71 | 17.03 | 16.59 | 16.73 | 16.73 | +0.03 (+0.18%) | 7,260,170 |
18 Jun 2024 | CNY | 16.23 | 16.8 | 16.1 | 16.7 | 16.7 | +0.47 (+2.90%) | 1,001,600 |
17 Jun 2024 | CNY | 16.47 | 16.63 | 16.11 | 16.23 | 16.23 | -0.3 (-1.81%) | 767,451 |
14 Jun 2024 | CNY | 16.71 | 16.82 | 16.25 | 16.53 | 16.53 | -0.15 (-0.90%) | 739,360 |
13 Jun 2024 | CNY | 16.68 | 17.06 | 16.28 | 16.68 | 16.68 | -0.05 (-0.30%) | 912,024 |
12 Jun 2024 | CNY | 16.13 | 16.8 | 16.03 | 16.73 | 16.73 | +0.77 (+4.82%) | 1,110,433 |
11 Jun 2024 | CNY | 16.21 | 16.25 | 15.32 | 15.96 | 15.96 | -0.3 (-1.85%) | 1,445,500 |
7 Jun 2024 | CNY | 15.39 | 16.43 | 15.39 | 16.26 | 16.26 | +1.24 (+8.26%) | 1,635,460 |
6 Jun 2024 | CNY | 16.1 | 16.12 | 14.85 | 15.02 | 15.02 | -1.08 (-6.71%) | 1,364,190 |
5 Jun 2024 | CNY | 16.42 | 16.62 | 15.93 | 16.1 | 16.1 | -0.69 (-4.11%) | 1,463,200 |
4 Jun 2024 | CNY | 16.7 | 17.2 | 16.51 | 16.79 | 16.79 | -0.43 (-2.50%) | 1,393,080 |
3 Jun 2024 | CNY | 18.63 | 18.7 | 16.92 | 17.22 | 17.22 | -1.32 (-7.12%) | 2,177,316 |
31 May 2024 | CNY | 17.83 | 18.89 | 17.8 | 18.54 | 18.54 | +0.82 (+4.63%) | 2,112,163 |
30 May 2024 | CNY | 17.89 | 18.28 | 17.52 | 17.72 | 17.72 | -0.29 (-1.61%) | 1,039,460 |
29 May 2024 | CNY | 17.8 | 18.43 | 17.62 | 18.01 | 18.01 | +0.21 (+1.18%) | 984,360 |
28 May 2024 | CNY | 18.38 | 18.49 | 17.6 | 17.8 | 17.8 | -0.56 (-3.05%) | 1,157,600 |
27 May 2024 | CNY | 18.16 | 18.47 | 17.52 | 18.36 | 18.36 | +0.71 (+4.02%) | 1,259,651 |
24 May 2024 | CNY | 17.95 | 18.06 | 17.51 | 17.65 | 17.65 | -0.3 (-1.67%) | 898,600 |
23 May 2024 | CNY | 18.46 | 18.63 | 17.6 | 17.95 | 17.95 | -0.51 (-2.76%) | 1,126,880 |
22 May 2024 | CNY | 18.33 | 18.88 | 18.31 | 18.46 | 18.46 | +0.16 (+0.87%) | 978,365 |
21 May 2024 | CNY | 18.43 | 18.65 | 18.26 | 18.3 | 18.3 | +0.05 (+0.27%) | 1,068,233 |
20 May 2024 | CNY | 19.05 | 19.06 | 18.14 | 18.25 | 18.25 | -0.25 (-1.35%) | 1,170,330 |
17 May 2024 | CNY | 18.5 | 18.72 | 18.2 | 18.5 | 18.5 | -0.06 (-0.32%) | 1,383,430 |
16 May 2024 | CNY | 18.47 | 18.99 | 18.31 | 18.56 | 18.56 | +0.26 (+1.42%) | 1,406,990 |
15 May 2024 | CNY | 18.29 | 18.66 | 17.7 | 18.3 | 18.3 | -0.04 (-0.22%) | 1,983,880 |
14 May 2024 | CNY | 17.12 | 20 | 17.12 | 18.34 | 18.34 | +1.13 (+6.57%) | 2,881,996 |
13 May 2024 | CNY | 18.23 | 18.23 | 17.11 | 17.21 | 17.21 | -0.72 (-4.02%) | 1,266,267 |
10 May 2024 | CNY | 18.66 | 18.76 | 17.86 | 17.93 | 17.93 | -0.66 (-3.55%) | 1,577,246 |
9 May 2024 | CNY | 18.86 | 19.18 | 18.4 | 18.59 | 18.59 | -0.66 (-3.43%) | 2,121,396 |
8 May 2024 | CNY | 18.77 | 19.65 | 18.21 | 19.25 | 19.25 | +0.4 (+2.12%) | 2,849,130 |